BIFIDO Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5,760.00 | 6,000.00 | 5,760.00 | 5,820.00 | 5,820.00 | 13,257 |
| 2023-07-26 | 5,980.00 | 6,030.00 | 5,600.00 | 5,800.00 | 5,800.00 | 64,095 |
| 2023-07-25 | 6,260.00 | 6,410.00 | 6,020.00 | 6,030.00 | 6,030.00 | 28,228 |
| 2023-07-24 | 6,710.00 | 6,710.00 | 6,310.00 | 6,310.00 | 6,310.00 | 36,735 |
| 2023-07-21 | 6,500.00 | 6,790.00 | 6,500.00 | 6,680.00 | 6,680.00 | 15,588 |
| 2023-07-20 | 6,560.00 | 6,780.00 | 6,500.00 | 6,630.00 | 6,630.00 | 14,043 |
| 2023-07-19 | 6,600.00 | 6,660.00 | 6,450.00 | 6,560.00 | 6,560.00 | 23,893 |
| 2023-07-18 | 6,620.00 | 6,810.00 | 6,510.00 | 6,560.00 | 6,560.00 | 8,811 |
| 2023-07-17 | 6,570.00 | 6,630.00 | 6,400.00 | 6,610.00 | 6,610.00 | 10,384 |
| 2023-07-14 | 6,730.00 | 6,730.00 | 6,570.00 | 6,570.00 | 6,570.00 | 15,042 |
| 2023-07-13 | 6,670.00 | 6,990.00 | 6,650.00 | 6,730.00 | 6,730.00 | 21,231 |
| 2023-07-12 | 6,740.00 | 6,740.00 | 6,540.00 | 6,670.00 | 6,670.00 | 9,107 |
| 2023-07-11 | 6,450.00 | 6,680.00 | 6,450.00 | 6,680.00 | 6,680.00 | 10,427 |
| 2023-07-10 | 6,580.00 | 6,820.00 | 6,380.00 | 6,450.00 | 6,450.00 | 27,891 |
| 2023-07-07 | 6,480.00 | 6,670.00 | 6,470.00 | 6,580.00 | 6,580.00 | 18,041 |
| 2023-07-06 | 6,800.00 | 6,840.00 | 6,600.00 | 6,600.00 | 6,600.00 | 20,155 |
| 2023-07-05 | 7,060.00 | 7,060.00 | 6,750.00 | 6,800.00 | 6,800.00 | 27,125 |
| 2023-07-04 | 7,240.00 | 7,370.00 | 6,740.00 | 7,000.00 | 7,000.00 | 39,794 |
| 2023-07-03 | 7,000.00 | 7,400.00 | 7,000.00 | 7,240.00 | 7,240.00 | 26,959 |
| 2023-06-30 | 7,040.00 | 7,190.00 | 6,880.00 | 7,000.00 | 7,000.00 | 22,998 |
| 2023-06-29 | 7,280.00 | 7,350.00 | 7,020.00 | 7,020.00 | 7,020.00 | 25,634 |
| 2023-06-28 | 7,260.00 | 7,360.00 | 7,250.00 | 7,280.00 | 7,280.00 | 9,623 |
| 2023-06-27 | 7,330.00 | 7,420.00 | 7,300.00 | 7,330.00 | 7,330.00 | 14,914 |
| 2023-06-26 | 7,270.00 | 7,340.00 | 7,140.00 | 7,330.00 | 7,330.00 | 9,561 |
| 2023-06-23 | 7,160.00 | 7,600.00 | 7,160.00 | 7,300.00 | 7,300.00 | 22,945 |
| 2023-06-22 | 7,230.00 | 7,300.00 | 7,120.00 | 7,220.00 | 7,220.00 | 13,377 |
| 2023-06-21 | 7,250.00 | 7,340.00 | 7,160.00 | 7,230.00 | 7,230.00 | 21,433 |
| 2023-06-20 | 7,400.00 | 7,400.00 | 7,260.00 | 7,260.00 | 7,260.00 | 31,951 |
| 2023-06-19 | 7,400.00 | 7,510.00 | 7,370.00 | 7,400.00 | 7,400.00 | 27,149 |
| 2023-06-16 | 7,540.00 | 7,630.00 | 7,420.00 | 7,420.00 | 7,420.00 | 28,742 |
| 2023-06-15 | 7,610.00 | 7,640.00 | 7,450.00 | 7,530.00 | 7,530.00 | 36,795 |
| 2023-06-14 | 7,690.00 | 7,800.00 | 7,600.00 | 7,610.00 | 7,610.00 | 43,967 |
| 2023-06-13 | 7,740.00 | 7,810.00 | 7,610.00 | 7,690.00 | 7,690.00 | 26,362 |
| 2023-06-12 | 7,870.00 | 7,900.00 | 7,700.00 | 7,740.00 | 7,740.00 | 30,621 |
| 2023-06-09 | 7,710.00 | 7,900.00 | 7,710.00 | 7,870.00 | 7,870.00 | 26,738 |
| 2023-06-08 | 7,890.00 | 7,920.00 | 7,700.00 | 7,710.00 | 7,710.00 | 32,512 |
| 2023-06-07 | 7,960.00 | 8,040.00 | 7,890.00 | 7,890.00 | 7,890.00 | 39,725 |
| 2023-06-05 | 8,090.00 | 8,100.00 | 7,920.00 | 8,010.00 | 8,010.00 | 31,724 |
| 2023-06-02 | 7,960.00 | 8,230.00 | 7,960.00 | 8,090.00 | 8,090.00 | 61,438 |
| 2023-06-01 | 8,000.00 | 8,040.00 | 7,950.00 | 7,960.00 | 7,960.00 | 54,735 |
| 2023-05-31 | 8,000.00 | 8,090.00 | 7,870.00 | 8,040.00 | 8,040.00 | 116,686 |
| 2023-05-30 | 7,770.00 | 9,390.00 | 7,700.00 | 8,030.00 | 8,030.00 | 1,129,392 |
| 2023-05-26 | 7,750.00 | 7,830.00 | 7,730.00 | 7,770.00 | 7,770.00 | 7,584 |
| 2023-05-25 | 7,820.00 | 7,880.00 | 7,770.00 | 7,780.00 | 7,780.00 | 20,682 |
| 2023-05-24 | 7,890.00 | 7,950.00 | 7,800.00 | 7,900.00 | 7,900.00 | 14,743 |
| 2023-05-23 | 8,020.00 | 8,020.00 | 7,900.00 | 7,900.00 | 7,900.00 | 12,869 |
| 2023-05-22 | 7,820.00 | 7,980.00 | 7,820.00 | 7,910.00 | 7,910.00 | 9,212 |
| 2023-05-19 | 7,880.00 | 8,000.00 | 7,850.00 | 7,910.00 | 7,910.00 | 9,910 |
| 2023-05-18 | 8,040.00 | 8,040.00 | 7,750.00 | 7,880.00 | 7,880.00 | 8,101 |
| 2023-05-17 | 7,580.00 | 7,860.00 | 7,540.00 | 7,850.00 | 7,850.00 | 19,866 |
| 2023-05-16 | 7,620.00 | 7,750.00 | 7,550.00 | 7,580.00 | 7,580.00 | 18,635 |
| 2023-05-15 | 7,740.00 | 7,840.00 | 7,610.00 | 7,700.00 | 7,700.00 | 15,311 |
| 2023-05-12 | 7,840.00 | 7,960.00 | 7,740.00 | 7,810.00 | 7,810.00 | 23,517 |
| 2023-05-11 | 8,180.00 | 8,180.00 | 7,610.00 | 7,840.00 | 7,840.00 | 18,611 |
| 2023-05-10 | 7,830.00 | 8,010.00 | 7,830.00 | 7,940.00 | 7,940.00 | 19,728 |
| 2023-05-09 | 8,030.00 | 8,090.00 | 7,850.00 | 7,970.00 | 7,970.00 | 20,563 |
| 2023-05-08 | 8,040.00 | 8,110.00 | 7,970.00 | 8,030.00 | 8,030.00 | 17,160 |
| 2023-05-04 | 7,940.00 | 8,340.00 | 7,730.00 | 8,040.00 | 8,040.00 | 41,634 |
| 2023-05-03 | 7,900.00 | 8,090.00 | 7,830.00 | 7,940.00 | 7,940.00 | 30,998 |
| 2023-05-02 | 7,760.00 | 7,990.00 | 7,650.00 | 7,990.00 | 7,990.00 | 28,212 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.